InfuSystem Inc. (INFU)
AMEX: INFU
· Real-Time Price · USD
9.38
-0.15 (-1.57%)
At close: Aug 15, 2025, 12:04 PM
INFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.34 | 9.58 | 9.18 | 9.53 | 9.53 | 2.25% | 278,781 |
| Aug 13, 2025 | 9.45 | 9.45 | 8.78 | 9.32 | 9.32 | -1.17% | 506,423 |
| Aug 12, 2025 | 8.56 | 9.43 | 8.44 | 9.43 | 9.43 | 9.65% | 421,025 |
| Aug 11, 2025 | 9.44 | 9.93 | 8.47 | 8.60 | 8.60 | -2.60% | 708,725 |
| Aug 8, 2025 | 7.65 | 8.89 | 7.65 | 8.83 | 8.83 | 17.42% | 655,960 |
| Aug 7, 2025 | 7.22 | 7.53 | 7.05 | 7.52 | 7.52 | 4.88% | 302,530 |
| Aug 6, 2025 | 6.20 | 7.21 | 6.15 | 7.17 | 7.17 | 18.12% | 297,700 |
| Aug 5, 2025 | 6.09 | 6.27 | 5.79 | 6.07 | 6.07 | 3.76% | 287,500 |
| Aug 4, 2025 | 5.73 | 5.91 | 5.69 | 5.85 | 5.85 | 2.63% | 119,628 |
| Aug 1, 2025 | 5.51 | 5.72 | 5.43 | 5.70 | 5.70 | 1.79% | 92,100 |
| Jul 31, 2025 | 5.68 | 5.76 | 5.52 | 5.60 | 5.60 | -1.93% | 57,900 |
| Jul 30, 2025 | 5.89 | 5.89 | 5.70 | 5.71 | 5.71 | -2.56% | 49,538 |
| Jul 29, 2025 | 5.85 | 5.92 | 5.76 | 5.86 | 5.86 | -0.68% | 85,105 |
| Jul 28, 2025 | 5.93 | 6.01 | 5.89 | 5.90 | 5.90 | -1.83% | 116,000 |
| Jul 25, 2025 | 5.90 | 6.01 | 5.80 | 6.01 | 6.01 | 1.69% | 104,800 |
| Jul 24, 2025 | 5.93 | 5.96 | 5.77 | 5.91 | 5.91 | -0.84% | 124,316 |
| Jul 23, 2025 | 5.77 | 5.96 | 5.71 | 5.96 | 5.96 | 3.65% | 163,200 |
| Jul 22, 2025 | 5.56 | 5.78 | 5.56 | 5.75 | 5.75 | 4.36% | 144,822 |
| Jul 21, 2025 | 5.48 | 5.60 | 5.43 | 5.51 | 5.51 | 0.55% | 132,400 |
| Jul 18, 2025 | 5.47 | 5.53 | 5.38 | 5.48 | 5.48 | 1.29% | 158,642 |